RLI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	52.03	52.31	51.47	51.50	51.50	-0.52%	1,137,665
Apr 30, 2026	50.63	51.79	50.63	51.77	51.77	1.21%	962,044
Apr 29, 2026	51.97	52.05	50.88	51.15	51.15	-1.90%	815,131
Apr 28, 2026	52.28	52.81	51.40	52.14	52.14	1.34%	1,043,248
Apr 27, 2026	52.52	53.06	51.12	51.45	51.45	-2.58%	1,109,783
Apr 24, 2026	54.55	54.55	52.73	52.81	52.81	-3.88%	1,370,310
Apr 23, 2026	56.11	57.03	54.80	54.94	54.94	-3.80%	1,118,200
Apr 22, 2026	58.05	58.05	57.10	57.11	57.11	-2.21%	1,018,716
Apr 21, 2026	58.08	58.64	57.30	58.40	58.40	0.95%	745,566
Apr 20, 2026	59.14	59.50	57.25	57.85	57.85	-1.98%	813,729
Apr 17, 2026	58.63	59.77	58.63	59.02	59.02	0.05%	479,098
Apr 16, 2026	58.30	59.00	58.30	58.99	58.99	1.10%	532,222
Apr 15, 2026	57.69	58.73	57.56	58.35	58.35	0.90%	471,019
Apr 14, 2026	58.15	58.57	57.71	57.83	57.83	-1.58%	463,315
Apr 13, 2026	57.94	58.83	57.94	58.76	58.76	1.31%	613,809
Apr 10, 2026	58.47	58.47	57.20	58.00	58.00	-1.18%	562,500
Apr 9, 2026	58.06	59.31	58.06	58.69	58.69	0.09%	451,660
Apr 8, 2026	57.14	58.73	57.11	58.64	58.64	1.49%	780,895
Apr 7, 2026	57.16	58.29	56.96	57.78	57.78	-0.43%	569,343
Apr 6, 2026	58.47	58.50	57.76	58.03	58.03	-0.19%	597,019
Apr 2, 2026	57.28	58.43	57.03	58.14	58.14	2.11%	657,852
Apr 1, 2026	56.84	57.34	55.91	56.94	56.94	-0.18%	686,782
Mar 31, 2026	57.66	57.66	56.62	57.04	57.04	-0.51%	572,830
Mar 30, 2026	56.58	57.68	56.29	57.33	57.33	1.79%	486,832
Mar 27, 2026	57.34	57.45	56.31	56.32	56.32	-1.71%	490,593
Mar 26, 2026	57.10	57.81	56.93	57.30	57.30	0.58%	563,293
Mar 25, 2026	58.34	58.47	56.94	56.97	56.97	-1.74%	449,664
Mar 24, 2026	57.85	58.44	57.68	57.98	57.98	0.57%	435,192
Mar 23, 2026	58.61	58.79	57.63	57.65	57.65	-0.53%	616,836
Mar 20, 2026	58.10	58.68	57.74	57.96	57.96	-0.22%	1,157,959
Mar 19, 2026	59.39	59.52	58.05	58.09	58.09	-1.56%	560,475
Mar 18, 2026	60.74	61.01	58.32	59.01	59.01	-3.61%	770,165
Mar 17, 2026	61.93	62.41	61.21	61.22	61.22	-0.42%	492,162
Mar 16, 2026	62.00	62.66	61.46	61.48	61.48	-0.57%	495,264
Mar 13, 2026	62.78	63.23	61.66	61.83	61.83	-0.26%	859,855
Mar 12, 2026	59.95	62.50	59.40	61.99	61.99	2.55%	1,156,781
Mar 11, 2026	60.76	61.00	59.88	60.45	60.45	-0.46%	709,084
Mar 10, 2026	60.74	61.43	60.29	60.73	60.73	-0.49%	673,343
Mar 9, 2026	61.67	61.71	60.61	61.03	61.03	-1.09%	642,353
Mar 6, 2026	61.17	61.91	59.76	61.70	61.70	0.59%	579,606
Mar 5, 2026	61.78	62.34	61.22	61.34	61.34	-1.43%	898,115
Mar 4, 2026	63.29	63.29	61.93	62.23	62.23	-1.67%	757,691
Mar 3, 2026	62.32	63.50	61.58	63.29	63.29	0.81%	673,534
Mar 2, 2026	61.54	63.14	61.36	62.78	62.78	0.74%	719,754
Feb 27, 2026	61.82	62.44	61.05	62.32	62.16	1.37%	601,156
Feb 26, 2026	61.90	62.39	61.37	61.48	61.32	-0.28%	547,254
Feb 25, 2026	61.19	61.96	60.65	61.65	61.49	0.88%	708,036
Feb 24, 2026	60.61	61.24	59.88	61.11	60.95	1.80%	666,545
Feb 23, 2026	60.68	60.94	59.97	60.03	59.88	-1.38%	741,135
Feb 20, 2026	61.18	61.24	60.14	60.87	60.71	0.10%	802,505